ALUMINUM CHINA LTD SPON ADR H SHS Historical Stock Price

Below is the stock price history for Aluminum China Ltd Spon Adr H Shs ACH. Data is recorded each day for the historical open, high, low, close and volume. The Aluminum China Ltd Spon Adr H Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aluminum China Ltd Spon Adr H Shs Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-18 12.33 12.33 12.07 12.16 1,883
2018-06-15 12.45 12.45 12.17 12.29 7,102
2018-06-14 12.78 12.85 12.70 12.72 1,480
2018-06-13 12.90 12.94 12.79 12.82 1,605
2018-06-12 12.95 13.03 12.95 12.98 1,136
2018-06-11 13.32 13.36 13.30 13.35 1,870
2018-06-08 13.47 13.55 13.43 13.47 1,950
2018-06-07 13.48 13.48 13.26 13.285 3,332
2018-06-06 13.28 13.57 13.28 13.55 1,419
2018-06-05 13.26 13.32 13.25 13.29 1,395
2018-06-04 13.48 13.48 13.29 13.34 496
2018-06-01 13.17 13.17 13.09 13.11 2,126
2018-05-31 12.98 13.16 12.98 13.16 2,318
2018-05-30 12.71 12.77 12.66 12.76 2,139
2018-05-29 13.05 13.09 12.87 12.95 1,480
2018-05-25 12.98 12.98 12.92 12.94 1,767
2018-05-24 12.57 13.19 12.57 13.19 625
2018-05-23 13.39 13.39 13.27 13.35 2,794
2018-05-22 13.70 13.72 13.63 13.63 1,468
2018-05-21 13.68 13.68 13.60 13.64 2,121
2018-05-18 13.85 13.85 13.79 13.83 997
2018-05-17 13.87 13.87 13.67 13.69 1,673
2018-05-16 13.89 13.95 13.82 13.92 2,219
2018-05-15 13.87 13.87 13.68 13.77 1,493
2018-05-14 13.98 14.02 13.91 13.94 2,095
2018-05-11 14.05 14.07 13.98 13.98 2,029
2018-05-10 13.95 14.17 13.95 14.06 768
2018-05-09 14.00 14.00 13.92 13.95 570
2018-05-08 13.89 13.89 13.85 13.88 740
2018-05-07 13.87 13.89 13.73 13.86 1,813

» More Aluminum China Ltd Spon Adr H Shs Stock Price History

To see other companies like Aluminum China Ltd Spon Adr H Shs (ACH), view our stock market today for news, and other data.